三菱化工機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 4,050 | 4,135 | 4,030 | 4,035 | -10 | -0.2% | 82,800 |
| 2024/03/26 | 4,010 | 4,055 | 3,980 | 4,045 | +60 | +1.5% | 30,100 |
| 2024/03/25 | 4,015 | 4,070 | 3,985 | 3,985 | -50 | -1.2% | 52,200 |
| 2024/03/22 | 4,085 | 4,110 | 4,030 | 4,035 | -50 | -1.2% | 62,900 |
| 2024/03/21 | 4,100 | 4,125 | 4,055 | 4,085 | +35 | +0.9% | 55,500 |
| 2024/03/19 | 3,980 | 4,050 | 3,950 | 4,050 | +60 | +1.5% | 60,000 |
| 2024/03/18 | 4,035 | 4,175 | 3,985 | 3,990 | +80 | +2% | 131,000 |
| 2024/03/15 | 3,900 | 3,990 | 3,885 | 3,910 | -15 | -0.4% | 59,300 |
| 2024/03/14 | 3,850 | 3,945 | 3,835 | 3,925 | +90 | +2.3% | 69,500 |
| 2024/03/13 | 3,940 | 3,945 | 3,790 | 3,835 | -35 | -0.9% | 74,000 |
| 2024/03/12 | 3,785 | 3,880 | 3,710 | 3,870 | +85 | +2.2% | 128,500 |
| 2024/03/11 | 3,990 | 4,000 | 3,745 | 3,785 | -275 | -6.8% | 171,500 |
| 2024/03/08 | 4,000 | 4,085 | 3,990 | 4,060 | +55 | +1.4% | 60,300 |
| 2024/03/07 | 4,165 | 4,170 | 3,995 | 4,005 | -125 | -3% | 102,200 |
| 2024/03/06 | 4,090 | 4,145 | 4,050 | 4,130 | +25 | +0.6% | 96,400 |
| 2024/03/05 | 3,970 | 4,130 | 3,960 | 4,105 | +230 | +5.9% | 211,400 |
| 2024/03/04 | 3,950 | 3,955 | 3,860 | 3,875 | -45 | -1.1% | 73,900 |
| 2024/03/01 | 3,950 | 3,960 | 3,855 | 3,920 | +15 | +0.4% | 93,800 |
| 2024/02/29 | 3,790 | 3,920 | 3,770 | 3,905 | +115 | +3% | 82,100 |
| 2024/02/28 | 3,800 | 3,800 | 3,730 | 3,790 | +15 | +0.4% | 45,400 |
| 2024/02/27 | 3,800 | 3,885 | 3,770 | 3,775 | -5 | -0.1% | 67,100 |
| 2024/02/26 | 3,760 | 3,815 | 3,745 | 3,780 | +65 | +1.7% | 65,400 |
| 2024/02/22 | 3,750 | 3,750 | 3,690 | 3,715 | ±0 | ±0% | 71,800 |
| 2024/02/21 | 3,730 | 3,765 | 3,700 | 3,715 | -40 | -1.1% | 62,800 |
| 2024/02/20 | 3,845 | 3,845 | 3,740 | 3,755 | -95 | -2.5% | 74,000 |
| 2024/02/19 | 3,775 | 3,855 | 3,760 | 3,850 | +125 | +3.4% | 83,600 |
| 2024/02/16 | 3,565 | 3,760 | 3,545 | 3,725 | +175 | +4.9% | 124,700 |
| 2024/02/15 | 3,600 | 3,615 | 3,510 | 3,550 | ±0 | ±0% | 60,300 |
| 2024/02/14 | 3,575 | 3,635 | 3,530 | 3,550 | -55 | -1.5% | 69,500 |
| 2024/02/13 | 3,535 | 3,620 | 3,470 | 3,605 | +140 | +4% | 110,900 |
| 2024/02/09 | 3,545 | 3,575 | 3,445 | 3,465 | -120 | -3.3% | 190,400 |
| 2024/02/08 | 3,650 | 3,655 | 3,550 | 3,585 | -100 | -2.7% | 166,800 |
| 2024/02/07 | 3,755 | 3,770 | 3,680 | 3,685 | -85 | -2.3% | 65,900 |
| 2024/02/06 | 3,805 | 3,860 | 3,770 | 3,770 | -20 | -0.5% | 61,600 |
| 2024/02/05 | 3,775 | 3,840 | 3,740 | 3,790 | +50 | +1.3% | 93,000 |
| 2024/02/02 | 3,875 | 3,875 | 3,735 | 3,740 | -155 | -4% | 177,100 |
| 2024/02/01 | 4,000 | 4,060 | 3,870 | 3,895 | +260 | +7.2% | 376,500 |
| 2024/01/31 | 3,540 | 3,675 | 3,515 | 3,635 | +110 | +3.1% | 119,100 |
| 2024/01/30 | 3,560 | 3,560 | 3,485 | 3,525 | +5 | +0.1% | 58,000 |
| 2024/01/29 | 3,515 | 3,525 | 3,485 | 3,520 | +65 | +1.9% | 38,100 |
| 2024/01/26 | 3,515 | 3,530 | 3,455 | 3,455 | -60 | -1.7% | 49,300 |
| 2024/01/25 | 3,445 | 3,530 | 3,440 | 3,515 | +70 | +2% | 35,900 |
| 2024/01/24 | 3,505 | 3,505 | 3,420 | 3,445 | -60 | -1.7% | 90,500 |
| 2024/01/23 | 3,570 | 3,625 | 3,490 | 3,505 | -55 | -1.5% | 94,300 |
| 2024/01/22 | 3,525 | 3,610 | 3,510 | 3,560 | +95 | +2.7% | 169,500 |
| 2024/01/19 | 3,395 | 3,465 | 3,390 | 3,465 | +80 | +2.4% | 77,300 |
| 2024/01/18 | 3,345 | 3,410 | 3,340 | 3,385 | +45 | +1.3% | 29,600 |
| 2024/01/17 | 3,365 | 3,430 | 3,340 | 3,340 | ±0 | ±0% | 50,300 |
| 2024/01/16 | 3,400 | 3,400 | 3,335 | 3,340 | -55 | -1.6% | 40,100 |
| 2024/01/15 | 3,310 | 3,405 | 3,310 | 3,395 | +85 | +2.6% | 53,800 |
251～
300
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「化工機」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 化工機 | 116,700円 | +21.4% | -3.4% | 3.14% | 8.33倍 | 0.75倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
| 瑞 光 | 105,100円 | -8.0% | -70.6% | 0.95% | - | 0.80倍 |
|
小児用・大人用紙おむつや生理用品の製造機で国内最大手。日本、中国、ブラジルが生産拠点 |
| 島精機 | 81,600円 | -10.9% | - | 1.23% | - | 0.32倍 |
|
手袋用で出発、自動化技術で電子制御の横編み機の世界首位に。ＣＡＤも得意。和歌山一極生産 |
| 西電機 | 182,500円 | +4.1% | +6.7% | 4.60% | 13.26倍 | 0.92倍 |
|
搬送機械、産業機械、精密機械の３本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
| トーヨーカネツ | 337,500円 | +10.6% | +14.6% | 5.39% | 9.30倍 | 0.70倍 |
|
空港・配送センターなど物流システムが主力、ＥＣ向けが拡大。石油、ＬＮＧタンク工事も |
市場注目の銘柄
チャート関連のコラム
